Daré Bioscience, Inc. (DARE)
0.8176
+0.02
(+2.01%)
USD |
NASDAQ |
Aug 25, 11:07
Daré Bioscience Price : 0.8176 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 0.82 | 0.8448 | 0.80 | 0.8015 | 434897.0 |
| Aug 21, 2026 | 0.80 | 0.85 | 0.80 | 0.8199 | 347651.0 |
| Aug 20, 2026 | 0.82 | 0.86 | 0.78 | 0.8092 | 502941.0 |
| Aug 19, 2026 | 0.7675 | 0.85 | 0.7622 | 0.8244 | 711641.0 |
| Aug 18, 2026 | 0.825 | 0.8306 | 0.75 | 0.7682 | 1.138M |
| Aug 17, 2026 | 0.929 | 0.93 | 0.81 | 0.8102 | 1.950M |
| Aug 14, 2026 | 1.55 | 1.61 | 0.765 | 0.93 | 8.088M |
| Aug 13, 2026 | 1.43 | 1.457 | 1.31 | 1.37 | 6.347M |
| Aug 12, 2026 | 1.45 | 1.468 | 1.415 | 1.44 | 95045.00 |
| Aug 11, 2026 | 1.38 | 1.455 | 1.38 | 1.44 | 141983.0 |
| Aug 10, 2026 | 1.40 | 1.41 | 1.35 | 1.36 | 47365.00 |
| Aug 07, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 91805.00 |
| Aug 06, 2026 | 1.305 | 1.380 | 1.305 | 1.33 | 90244.00 |
| Aug 05, 2026 | 1.32 | 1.38 | 1.30 | 1.34 | 57278.00 |
| Aug 04, 2026 | 1.29 | 1.38 | 1.29 | 1.34 | 133841.0 |
| Aug 03, 2026 | 1.23 | 1.34 | 1.23 | 1.28 | 126445.0 |
| Jul 31, 2026 | 1.24 | 1.27 | 1.210 | 1.22 | 73274.00 |
| Jul 30, 2026 | 1.18 | 1.24 | 1.13 | 1.24 | 144839.0 |
| Jul 29, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 83691.00 |
| Jul 28, 2026 | 1.31 | 1.31 | 1.18 | 1.185 | 169480.0 |
| Jul 27, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | 168062.0 |
| Jul 24, 2026 | 1.28 | 1.34 | 1.23 | 1.28 | 197232.0 |
| Jul 23, 2026 | 1.22 | 1.27 | 1.16 | 1.26 | 169608.0 |
| Jul 22, 2026 | 1.26 | 1.29 | 1.19 | 1.22 | 267541.0 |
| Jul 21, 2026 | 1.36 | 1.36 | 1.23 | 1.25 | 422493.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Nektar Therapeutics | 75.35 |
| Elite Pharmaceuticals, Inc. | 0.2891 |
| Eton Pharmaceuticals, Inc. | 62.70 |
| ANI Pharmaceuticals, Inc. | 73.88 |
| Corcept Therapeutics, Inc. | 122.70 |
Price Related Metrics
| PS Ratio | 8.480 |
| Earnings Yield | -96.09% |
| Market Cap | 12.40M |